Lowland Investment Co (LWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lowland Investment Co

Date Open High Low Close* Volume
05/04/2002 53.95p 53.95p 53.95p 53.95p 199800
04/04/2002 54.05p 54.05p 54.05p 54.05p 3938070
03/04/2002 54.35p 54.35p 54.35p 54.35p 331980
02/04/2002 54.25p 54.25p 54.25p 54.25p 209750
01/04/2002 54.10p 54.10p 54.10p 54.10p 0
29/03/2002 54.10p 54.10p 54.10p 54.10p 0
28/03/2002 54.10p 54.10p 54.10p 54.10p 590300
27/03/2002 53.70p 53.70p 53.70p 53.70p 869280
26/03/2002 53.70p 53.70p 53.70p 53.70p 248290
25/03/2002 53.70p 53.70p 53.70p 53.70p 404660
22/03/2002 53.50p 53.50p 53.50p 53.50p 301550
21/03/2002 53.40p 53.40p 53.40p 53.40p 634530
20/03/2002 51.90p 51.90p 51.90p 51.90p 498900
19/03/2002 50.95p 50.95p 50.95p 50.95p 731650
18/03/2002 50.20p 50.20p 50.20p 50.20p 471220
15/03/2002 50.15p 50.15p 50.15p 50.15p 164470
14/03/2002 50.00p 50.00p 50.00p 50.00p 504510
13/03/2002 49.70p 49.70p 49.70p 49.70p 152510
12/03/2002 49.70p 49.70p 49.70p 49.70p 444590
11/03/2002 49.70p 49.70p 49.70p 49.70p 193350
08/03/2002 49.70p 49.70p 49.70p 49.70p 391530
07/03/2002 49.60p 49.60p 49.60p 49.60p 241180
06/03/2002 49.60p 49.60p 49.60p 49.60p 1267900
05/03/2002 49.65p 49.65p 49.65p 49.65p 259840
04/03/2002 50.20p 50.20p 50.20p 50.20p 2211450
01/03/2002 49.65p 49.65p 49.65p 49.65p 113000
28/02/2002 49.65p 49.65p 49.65p 49.65p 460210
27/02/2002 49.65p 49.65p 49.65p 49.65p 1159330
26/02/2002 49.55p 49.55p 49.55p 49.55p 154800
25/02/2002 49.45p 49.45p 49.45p 49.45p 117680
22/02/2002 49.50p 49.50p 49.50p 49.50p 166610
21/02/2002 50.60p 50.60p 50.60p 50.60p 282290
20/02/2002 50.60p 50.60p 50.60p 50.60p 109080
19/02/2002 50.70p 50.70p 50.70p 50.70p 240500
18/02/2002 50.90p 50.90p 50.90p 50.90p 157200
15/02/2002 50.95p 50.95p 50.95p 50.95p 123830
14/02/2002 51.00p 51.00p 51.00p 51.00p 205220
13/02/2002 50.95p 50.95p 50.95p 50.95p 176000
12/02/2002 50.95p 50.95p 50.95p 50.95p 139370
11/02/2002 50.50p 50.50p 50.50p 50.50p 98900
08/02/2002 50.45p 50.45p 50.45p 50.45p 138570
07/02/2002 50.50p 50.50p 50.50p 50.50p 225060
06/02/2002 50.50p 50.50p 50.50p 50.50p 213170
05/02/2002 50.50p 50.50p 50.50p 50.50p 192350
04/02/2002 51.60p 51.60p 51.60p 51.60p 173350
01/02/2002 52.40p 52.40p 52.40p 52.40p 973690
31/01/2002 52.70p 52.70p 52.70p 52.70p 329930
30/01/2002 53.10p 53.10p 53.10p 53.10p 1469330
29/01/2002 53.30p 53.30p 53.30p 53.30p 226750
28/01/2002 53.30p 53.30p 53.30p 53.30p 222010
25/01/2002 53.30p 53.30p 53.30p 53.30p 223480
24/01/2002 53.30p 53.30p 53.30p 53.30p 359660
23/01/2002 52.95p 52.95p 52.95p 52.95p 199450
22/01/2002 52.90p 52.90p 52.90p 52.90p 319960
21/01/2002 52.65p 52.65p 52.65p 52.65p 337670
18/01/2002 52.60p 52.60p 52.60p 52.60p 117120
17/01/2002 52.60p 52.60p 52.60p 52.60p 99800
16/01/2002 52.25p 52.25p 52.25p 52.25p 252990
15/01/2002 52.25p 52.25p 52.25p 52.25p 198050
14/01/2002 51.95p 51.95p 51.95p 51.95p 352440
11/01/2002 52.20p 52.20p 52.20p 52.20p 188820
10/01/2002 51.90p 51.90p 51.90p 51.90p 338530
09/01/2002 52.10p 52.10p 52.10p 52.10p 87390
08/01/2002 52.05p 52.05p 52.05p 52.05p 172060
07/01/2002 52.05p 52.05p 52.05p 52.05p 167920
04/01/2002 52.05p 52.05p 52.05p 52.05p 584350
03/01/2002 51.80p 51.80p 51.80p 51.80p 149340
02/01/2002 51.55p 51.55p 51.55p 51.55p 107410
01/01/2002 51.55p 51.55p 51.55p 51.55p 0
31/12/2001 51.55p 51.55p 51.55p 51.55p 58460
28/12/2001 51.55p 51.55p 51.55p 51.55p 113210
27/12/2001 51.55p 51.55p 51.55p 51.55p 256270
26/12/2001 51.30p 51.30p 51.30p 51.30p 0
25/12/2001 51.30p 51.30p 51.30p 51.30p 0
24/12/2001 51.30p 51.30p 51.30p 51.30p 58360
21/12/2001 51.45p 51.45p 51.45p 51.45p 136620
20/12/2001 51.60p 51.60p 51.60p 51.60p 249170
19/12/2001 51.60p 51.60p 51.60p 51.60p 128230
18/12/2001 51.60p 51.60p 51.60p 51.60p 168590
17/12/2001 51.60p 51.60p 51.60p 51.60p 80580
14/12/2001 51.45p 51.45p 51.45p 51.45p 258590
13/12/2001 51.45p 51.45p 51.45p 51.45p 134820
12/12/2001 51.65p 51.65p 51.65p 51.65p 248650
11/12/2001 51.80p 51.80p 51.80p 51.80p 72180
10/12/2001 51.80p 51.80p 51.80p 51.80p 193180
07/12/2001 51.90p 51.90p 51.90p 51.90p 297010
06/12/2001 51.95p 51.95p 51.95p 51.95p 103800
05/12/2001 51.75p 51.75p 51.75p 51.75p 291500
04/12/2001 51.40p 51.40p 51.40p 51.40p 141170
03/12/2001 51.40p 51.40p 51.40p 51.40p 201310
30/11/2001 51.65p 51.65p 51.65p 51.65p 186350
29/11/2001 51.05p 51.05p 51.05p 51.05p 989970
28/11/2001 50.70p 50.70p 50.70p 50.70p 850160
27/11/2001 50.75p 50.75p 50.75p 50.75p 131110
26/11/2001 50.70p 50.70p 50.70p 50.70p 207430
23/11/2001 50.25p 50.25p 50.25p 50.25p 120320
22/11/2001 50.30p 50.30p 50.30p 50.30p 177930
21/11/2001 50.25p 50.25p 50.25p 50.25p 179210
20/11/2001 50.25p 50.25p 50.25p 50.25p 133210
19/11/2001 50.50p 50.50p 50.50p 50.50p 180220
16/11/2001 49.85p 49.85p 49.85p 49.85p 224650
15/11/2001 49.25p 49.25p 49.25p 49.25p 114600
14/11/2001 48.70p 48.70p 48.70p 48.70p 324980
13/11/2001 47.75p 47.75p 47.75p 47.75p 436100
12/11/2001 45.45p 45.45p 45.45p 45.45p 121890
09/11/2001 46.30p 46.30p 46.30p 46.30p 212190
08/11/2001 46.05p 46.05p 46.05p 46.05p 359670
07/11/2001 45.50p 45.50p 45.50p 45.50p 95130
06/11/2001 45.20p 45.20p 45.20p 45.20p 86520
05/11/2001 44.95p 44.95p 44.95p 44.95p 130980
02/11/2001 44.60p 44.60p 44.60p 44.60p 162980
01/11/2001 44.55p 44.55p 44.55p 44.55p 153250
31/10/2001 44.70p 44.70p 44.70p 44.70p 126440
30/10/2001 44.35p 44.35p 44.35p 44.35p 210360
29/10/2001 45.15p 45.15p 45.15p 45.15p 72270
26/10/2001 45.15p 45.15p 45.15p 45.15p 133380
25/10/2001 44.85p 44.85p 44.85p 44.85p 201800
24/10/2001 45.15p 45.15p 45.15p 45.15p 2201800
23/10/2001 44.70p 44.70p 44.70p 44.70p 416720
22/10/2001 44.50p 44.50p 44.50p 44.50p 266490
19/10/2001 44.50p 44.50p 44.50p 44.50p 155830
18/10/2001 45.50p 45.50p 45.50p 45.50p 271170
17/10/2001 45.80p 45.80p 45.80p 45.80p 72440
16/10/2001 45.75p 45.75p 45.75p 45.75p 306320
15/10/2001 46.00p 46.00p 46.00p 46.00p 109460
12/10/2001 46.25p 46.25p 46.25p 46.25p 144920
11/10/2001 45.95p 45.95p 45.95p 45.95p 466540
10/10/2001 44.35p 44.35p 44.35p 44.35p 372230
09/10/2001 44.30p 44.30p 44.30p 44.30p 352770
08/10/2001 43.40p 43.40p 43.40p 43.40p 86980
05/10/2001 43.85p 43.85p 43.85p 43.85p 130000
04/10/2001 44.15p 44.15p 44.15p 44.15p 246450
03/10/2001 44.10p 44.10p 44.10p 44.10p 122060
02/10/2001 44.10p 44.10p 44.10p 44.10p 2576740
01/10/2001 44.00p 44.00p 44.00p 44.00p 72050
28/09/2001 44.00p 44.00p 44.00p 44.00p 371630
27/09/2001 43.50p 43.50p 43.50p 43.50p 3635170
26/09/2001 43.50p 43.50p 43.50p 43.50p 174410
25/09/2001 43.50p 43.50p 43.50p 43.50p 193020
24/09/2001 43.45p 43.45p 43.45p 43.45p 94040
21/09/2001 43.40p 43.40p 43.40p 43.40p 210020
20/09/2001 46.35p 46.35p 46.35p 46.35p 125510
19/09/2001 47.75p 47.75p 47.75p 47.75p 105440
18/09/2001 48.70p 48.70p 48.70p 48.70p 64240
17/09/2001 48.80p 48.80p 48.80p 48.80p 98260
14/09/2001 49.25p 49.25p 49.25p 49.25p 242360
13/09/2001 49.70p 49.70p 49.70p 49.70p 78030
12/09/2001 49.80p 49.80p 49.80p 49.80p 172170
11/09/2001 50.15p 50.15p 50.15p 50.15p 170830
10/09/2001 50.85p 50.85p 50.85p 50.85p 876270
07/09/2001 52.25p 52.25p 52.25p 52.25p 191500
06/09/2001 52.80p 52.80p 52.80p 52.80p 238710
05/09/2001 53.20p 53.20p 53.20p 53.20p 631440
04/09/2001 53.30p 53.30p 53.30p 53.30p 264280
03/09/2001 53.25p 53.25p 53.25p 53.25p 73560
31/08/2001 53.30p 53.30p 53.30p 53.30p 161760
30/08/2001 53.40p 53.40p 53.40p 53.40p 141950
29/08/2001 53.60p 53.60p 53.60p 53.60p 324790
28/08/2001 53.65p 53.65p 53.65p 53.65p 246230
27/08/2001 53.70p 53.70p 53.70p 53.70p 0
24/08/2001 53.70p 53.70p 53.70p 53.70p 229570
23/08/2001 53.60p 53.60p 53.60p 53.60p 154010
22/08/2001 53.60p 53.60p 53.60p 53.60p 84020
21/08/2001 53.60p 53.60p 53.60p 53.60p 190190
20/08/2001 53.60p 53.60p 53.60p 53.60p 216240
17/08/2001 53.60p 53.60p 53.60p 53.60p 2056960
16/08/2001 53.40p 53.40p 53.40p 53.40p 604420
15/08/2001 53.30p 53.30p 53.30p 53.30p 66270
14/08/2001 53.35p 53.35p 53.35p 53.35p 589290
13/08/2001 53.05p 53.05p 53.05p 53.05p 186660
10/08/2001 52.80p 52.80p 52.80p 52.80p 85810
09/08/2001 52.85p 52.85p 52.85p 52.85p 54690
08/08/2001 53.20p 53.20p 53.20p 53.20p 319070
07/08/2001 52.85p 52.85p 52.85p 52.85p 189750
06/08/2001 53.05p 53.05p 53.05p 53.05p 488580
03/08/2001 53.00p 53.00p 53.00p 53.00p 305830
02/08/2001 53.00p 53.00p 53.00p 53.00p 472890
01/08/2001 52.50p 52.50p 52.50p 52.50p 131290
31/07/2001 52.25p 52.25p 52.25p 52.25p 134670
30/07/2001 52.00p 52.00p 52.00p 52.00p 112690
27/07/2001 52.10p 52.10p 52.10p 52.10p 637990
26/07/2001 52.00p 52.00p 52.00p 52.00p 119260
25/07/2001 52.05p 52.05p 52.05p 52.05p 508740
24/07/2001 52.35p 52.35p 52.35p 52.35p 265220
23/07/2001 52.60p 52.60p 52.60p 52.60p 254840
20/07/2001 52.65p 52.65p 52.65p 52.65p 103890
19/07/2001 52.90p 52.90p 52.90p 52.90p 637410
18/07/2001 53.00p 53.00p 53.00p 53.00p 297960
17/07/2001 53.20p 53.20p 53.20p 53.20p 112720
16/07/2001 54.25p 54.25p 54.25p 54.25p 1089910
13/07/2001 54.45p 54.45p 54.45p 54.45p 595800
12/07/2001 54.75p 54.75p 54.75p 54.75p 143030
11/07/2001 54.45p 54.45p 54.45p 54.45p 78110
10/07/2001 54.80p 54.80p 54.80p 54.80p 128380
09/07/2001 54.75p 54.75p 54.75p 54.75p 104530
06/07/2001 54.75p 54.75p 54.75p 54.75p 198590
05/07/2001 54.90p 54.90p 54.90p 54.90p 88490
04/07/2001 55.35p 55.35p 55.35p 55.35p 73100
03/07/2001 55.35p 55.35p 55.35p 55.35p 77040
02/07/2001 55.40p 55.40p 55.40p 55.40p 91370

*Close Price adjusted for both dividends and splits